International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.23 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 85.00 | 0.49 | 0.00 | - | 15 | 32 |
| 83.21 | 0.00 | - | 2 | 10 | 90.00 | 0.44 | 0.00 | - | - | 30 |
| - | - | - | - | - | 95.00 | 0.61 | 0.00 | - | 2 | 55 |
| 68.06 | 0.00 | - | 1 | 2 | 100.00 | 0.37 | 0.00 | - | 5 | 132 |
| - | - | - | - | - | 105.00 | 0.57 | 0.00 | - | 2 | 604 |
| 75.25 | 0.00 | - | - | 1 | 110.00 | 0.58 | 0.00 | - | 1 | 95 |
| 72.67 | 0.00 | - | 1 | 1 | 115.00 | 1.06 | 0.00 | - | 1 | 82 |
| 65.14 | 0.00 | - | 1 | 15 | 120.00 | 0.79 | 0.00 | - | 11 | 156 |
| 66.22 | 0.00 | - | 1 | 10 | 125.00 | 0.97 | 0.00 | - | 1 | 194 |
| 66.13 | 0.00 | - | 1 | 24 | 130.00 | 1.13 | 0.00 | - | 4 | 69 |
| 82.27 | 0.00 | - | 1 | 47 | 135.00 | 1.24 | 0.00 | - | 10 | 404 |
| 58.28 | 0.00 | - | 1 | 58 | 140.00 | 1.30 | +0.01 | +0.78% | 1 | 340 |
| 55.29 | 0.00 | - | 1 | 80 | 145.00 | 1.50 | 0.00 | - | 15 | 325 |
| 53.27 | 0.00 | - | 1 | 187 | 150.00 | 2.00 | 0.00 | - | 21 | 741 |
| 62.03 | +10.31 | +19.93% | 1 | 473 | 155.00 | 2.37 | 0.00 | - | 3 | 220 |
| 59.38 | +6.97 | +13.30% | 1 | 104 | 160.00 | 2.51 | -0.64 | -20.32% | 1 | 2,121 |
| 54.88 | +6.18 | +12.69% | 10 | 257 | 165.00 | 3.35 | 0.00 | - | 1 | 857 |
| 50.20 | +1.75 | +3.61% | 1 | 247 | 170.00 | 3.65 | 0.00 | - | 5 | 726 |
| 44.30 | -3.65 | -7.61% | 1 | 140 | 175.00 | 4.35 | +0.05 | +1.16% | 1 | 216 |
| 43.45 | 0.00 | - | 2 | 208 | 180.00 | 5.45 | -0.10 | -1.80% | 7 | 487 |
| 37.90 | 0.00 | - | 1 | 296 | 185.00 | 6.40 | -0.50 | -7.25% | 7 | 424 |
| 34.07 | +1.23 | +3.75% | 15 | 525 | 190.00 | 7.80 | -0.30 | -3.70% | 1 | 431 |
| 29.70 | -0.10 | -0.34% | 1 | 393 | 195.00 | 8.80 | 0.00 | - | 4 | 404 |
| 26.50 | -0.20 | -0.75% | 11 | 11,451 | 200.00 | 10.55 | 0.00 | - | 5 | 278 |
| 20.90 | +0.10 | +0.48% | 4 | 921 | 210.00 | 15.20 | +0.30 | +2.01% | 13 | 214 |
| 16.72 | +0.72 | +4.50% | 1 | 2,373 | 220.00 | 20.14 | +0.29 | +1.46% | 1 | 119 |
| 12.00 | -0.15 | -1.23% | 1 | 1,329 | 230.00 | 26.25 | 0.00 | - | 1 | 5 |
| 9.95 | +1.02 | +11.42% | 4 | 851 | 240.00 | 58.50 | 0.00 | - | 2 | 2 |
| 6.60 | 0.00 | - | 1 | 1,117 | 250.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 90 | 488 | 260.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 3,300 | 270.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 3 | 184 | 280.00 | 78.15 | 0.00 | - | 1 | 1 |
| 2.02 | +0.17 | +9.19% | 5 | 1,647 | 290.00 | 97.80 | 0.00 | - | - | 0 |
| 1.86 | 0.00 | - | 2 | 2 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.